均胜电子 sh.600699
30.82
+2.12%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.40 | 31.07 | 29.73 | 30.82 | +2.12% | 28.20 | 6.82% |
| 2026-05-21 | 28.91 | 31.50 | 28.85 | 30.18 | +4.83% | 36.19 | 8.77% |
| 2026-05-20 | 29.80 | 29.81 | 28.50 | 28.79 | -4.57% | 20.07 | 5.11% |
| 2026-05-19 | 30.74 | 31.85 | 30.15 | 30.17 | -2.46% | 27.54 | 6.58% |
| 2026-05-18 | 30.03 | 30.98 | 29.85 | 30.93 | +1.84% | 29.54 | 7.15% |
| 2026-05-15 | 29.31 | 30.53 | 28.72 | 30.37 | +4.08% | 32.10 | 7.91% |
| 2026-05-14 | 30.25 | 30.38 | 29.01 | 29.18 | -2.73% | 19.30 | 4.81% |
| 2026-05-13 | 28.31 | 30.28 | 28.05 | 30.00 | +5.86% | 23.99 | 6.01% |
| 2026-05-12 | 28.94 | 29.06 | 28.19 | 28.34 | -2.04% | 11.80 | 3.07% |
| 2026-05-11 | 29.64 | 29.80 | 28.80 | 28.93 | -2.36% | 16.64 | 4.23% |
| 2026-05-08 | 29.20 | 30.30 | 29.15 | 29.63 | +0.58% | 20.30 | 5.04% |
| 2026-05-07 | 29.90 | 29.99 | 29.23 | 29.46 | -0.91% | 16.04 | 4.02% |
| 2026-05-06 | 28.75 | 29.74 | 28.60 | 29.73 | +4.24% | 19.62 | 4.96% |
| 2026-04-30 | 28.36 | 29.07 | 28.12 | 28.52 | +0.18% | 13.01 | 3.36% |
| 2026-04-29 | 28.33 | 28.63 | 27.81 | 28.47 | +1.03% | 11.62 | 3.02% |
| 2026-04-28 | 28.80 | 29.33 | 28.09 | 28.18 | -1.43% | 14.98 | 3.85% |
| 2026-04-27 | 28.50 | 29.29 | 28.50 | 28.59 | -1.00% | 14.71 | 3.77% |
| 2026-04-24 | 29.19 | 29.80 | 28.41 | 28.88 | -2.13% | 21.82 | 5.52% |
| 2026-04-23 | 28.92 | 30.10 | 28.62 | 29.51 | +1.13% | 31.62 | 7.96% |
| 2026-04-22 | 27.98 | 29.42 | 27.88 | 29.18 | +1.64% | 36.13 | 9.22% |